KissMeData/065570/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	195000	124653719	1909	1909	1909	1909	3023
3	20241127	194900	124653719	1909	1909	1909	1909	0
4	20241127	194800	124653719	1909	1909	1909	1909	0
5	20241127	194700	124653719	1909	1909	1909	1909	0
6	20241127	194600	124653719	1909	1909	1909	1909	0
7	20241127	194500	124653719	1909	1909	1909	1909	0
8	20241127	194400	124653719	1909	1909	1909	1909	0
9	20241127	194300	124653719	1909	1909	1909	1909	0
10	20241127	194200	124653719	1909	1909	1909	1909	0
11	20241127	194100	124653719	1909	1909	1909	1909	0
12	20241127	194000	124653719	1909	1909	1909	1909	0
13	20241127	193900	124653719	1909	1909	1909	1909	0
14	20241127	193800	124653719	1909	1909	1909	1909	0
15	20241127	193700	124653719	1909	1909	1909	1909	0
16	20241127	193600	124653719	1909	1909	1909	1909	0
17	20241127	193500	124653719	1909	1909	1909	1909	0
18	20241127	193400	124653719	1909	1909	1909	1909	0
19	20241127	193300	124653719	1909	1909	1909	1909	0
20	20241127	193200	124653719	1909	1909	1909	1909	0
21	20241127	193100	124653719	1909	1909	1909	1909	0
22	20241127	193000	124653719	1909	1909	1909	1909	0
23	20241127	192900	124653719	1909	1909	1909	1909	0
24	20241127	192800	124653719	1909	1909	1909	1909	0
25	20241127	192700	124653719	1909	1909	1909	1909	0
26	20241127	192600	124653719	1909	1909	1909	1909	0
27	20241127	192500	124653719	1909	1909	1909	1909	0
28	20241127	192400	124653719	1909	1909	1909	1909	0
29	20241127	192300	124653719	1909	1909	1909	1909	0
30	20241127	192200	124653719	1909	1909	1909	1909	0
31	20241127	192100	124653719	1909	1909	1909	1909	0
32	20241127	192000	124653719	1909	1909	1909	1909	3023
33	20241127	191900	124653719	1909	1909	1909	1909	0
34	20241127	191800	124653719	1909	1909	1909	1909	0
35	20241127	191700	124653719	1909	1909	1909	1909	0
36	20241127	191600	124653719	1909	1909	1909	1909	0
37	20241127	191500	124653719	1909	1909	1909	1909	0
38	20241127	191400	124653719	1909	1909	1909	1909	0
39	20241127	191300	124653719	1909	1909	1909	1909	0
40	20241127	191200	124653719	1909	1909	1909	1909	0
41	20241127	191100	124653719	1909	1909	1909	1909	0
42	20241127	191000	124653719	1909	1909	1909	1909	0
43	20241127	190900	124653719	1909	1909	1909	1909	0
44	20241127	190800	124653719	1909	1909	1909	1909	0
45	20241127	190700	124653719	1909	1909	1909	1909	0
46	20241127	190600	124653719	1909	1909	1909	1909	0
47	20241127	190500	124653719	1909	1909	1909	1909	0
48	20241127	190400	124653719	1909	1909	1909	1909	0
49	20241127	190300	124653719	1909	1909	1909	1909	0
50	20241127	190200	124653719	1909	1909	1909	1909	0
51	20241127	190100	124653719	1909	1909	1909	1909	0
52	20241127	190000	124653719	1909	1909	1909	1909	0
53	20241127	185900	124653719	1909	1909	1909	1909	0
54	20241127	185800	124653719	1909	1909	1909	1909	0
55	20241127	185700	124653719	1909	1909	1909	1909	0
56	20241127	185600	124653719	1909	1909	1909	1909	0
57	20241127	185500	124653719	1909	1909	1909	1909	0
58	20241127	185400	124653719	1909	1909	1909	1909	0
59	20241127	185300	124653719	1909	1909	1909	1909	0
60	20241127	185200	124653719	1909	1909	1909	1909	0
61	20241127	185100	124653719	1909	1909	1909	1909	0
62	20241127	185000	124653719	1909	1909	1909	1909	3023
63	20241127	184900	124653719	1909	1909	1909	1909	0
64	20241127	184800	124653719	1909	1909	1909	1909	0
65	20241127	184700	124653719	1909	1909	1909	1909	0
66	20241127	184600	124653719	1909	1909	1909	1909	0
67	20241127	184500	124653719	1909	1909	1909	1909	0
68	20241127	184400	124653719	1909	1909	1909	1909	0
69	20241127	184300	124653719	1909	1909	1909	1909	0
70	20241127	184200	124653719	1909	1909	1909	1909	0
71	20241127	184100	124653719	1909	1909	1909	1909	0
72	20241127	184000	124653719	1909	1909	1909	1909	0
73	20241127	183900	124653719	1909	1909	1909	1909	0
74	20241127	183800	124653719	1909	1909	1909	1909	0
75	20241127	183700	124653719	1909	1909	1909	1909	0
76	20241127	183600	124653719	1909	1909	1909	1909	0
77	20241127	183500	124653719	1909	1909	1909	1909	0
78	20241127	183400	124653719	1909	1909	1909	1909	0
79	20241127	183300	124653719	1909	1909	1909	1909	0
80	20241127	183200	124653719	1909	1909	1909	1909	0
81	20241127	183100	124653719	1909	1909	1909	1909	0
82	20241127	183000	124653719	1909	1909	1909	1909	0
83	20241127	182900	124653719	1909	1909	1909	1909	0
84	20241127	182800	124653719	1909	1909	1909	1909	0
85	20241127	182700	124653719	1909	1909	1909	1909	0
86	20241127	182600	124653719	1909	1909	1909	1909	0
87	20241127	182500	124653719	1909	1909	1909	1909	0
88	20241127	182400	124653719	1909	1909	1909	1909	0
89	20241127	182300	124653719	1909	1909	1909	1909	0
90	20241127	182200	124653719	1909	1909	1909	1909	0
91	20241127	182100	124653719	1909	1909	1909	1909	0
92	20241127	182000	124653719	1909	1909	1909	1909	3023
93	20241127	181900	124653719	1909	1909	1909	1909	0
94	20241127	181800	124653719	1909	1909	1909	1909	0
95	20241127	181700	124653719	1909	1909	1909	1909	0
96	20241127	181600	124653719	1909	1909	1909	1909	0
97	20241127	181500	124653719	1909	1909	1909	1909	0
98	20241127	181400	124653719	1909	1909	1909	1909	0
99	20241127	181300	124653719	1909	1909	1909	1909	0
100	20241127	181200	124653719	1909	1909	1909	1909	0
101	20241127	181100	124653719	1909	1909	1909	1909	0
102	20241127	181000	124653719	1909	1909	1909	1909	0
103	20241127	180900	124653719	1909	1909	1909	1909	0
104	20241127	180800	124653719	1909	1909	1909	1909	0
105	20241127	180700	124653719	1909	1909	1909	1909	0
106	20241127	180600	124653719	1909	1909	1909	1909	0
107	20241127	180500	124653719	1909	1909	1909	1909	0
108	20241127	180400	124653719	1909	1909	1909	1909	0
109	20241127	180300	124653719	1909	1909	1909	1909	0
110	20241127	180200	124653719	1909	1909	1909	1909	0
111	20241127	180100	124653719	1909	1909	1909	1909	0
112	20241127	180000	124653719	1909	1909	1909	1909	0
113	20241127	175900	124653719	1909	1909	1909	1909	0
114	20241127	175800	124653719	1909	1909	1909	1909	0
115	20241127	175700	124653719	1909	1909	1909	1909	0
116	20241127	175600	124653719	1909	1909	1909	1909	0
117	20241127	175500	124653719	1909	1909	1909	1909	0
118	20241127	175400	124653719	1909	1909	1909	1909	0
119	20241127	175300	124653719	1909	1909	1909	1909	0
120	20241127	175200	124653719	1909	1909	1909	1909	0
121	20241127	175100	124653719	1909	1909	1909	1909	0
122	20241127	175000	124653719	1909	1909	1909	1909	3023
123	20241127	174900	124653719	1909	1909	1909	1909	0
124	20241127	174800	124653719	1909	1909	1909	1909	0
125	20241127	174700	124653719	1909	1909	1909	1909	0
126	20241127	174600	124653719	1909	1909	1909	1909	0
127	20241127	174500	124653719	1909	1909	1909	1909	0
128	20241127	174400	124653719	1909	1909	1909	1909	0
129	20241127	174300	124653719	1909	1909	1909	1909	0
130	20241127	174200	124653719	1909	1909	1909	1909	0
131	20241127	174100	124653719	1909	1909	1909	1909	0
132	20241127	174000	124653719	1909	1909	1909	1909	0
133	20241127	173900	124653719	1909	1909	1909	1909	0
134	20241127	173800	124653719	1909	1909	1909	1909	0
135	20241127	173700	124653719	1909	1909	1909	1909	0
136	20241127	173600	124653719	1909	1909	1909	1909	0
137	20241127	173500	124653719	1909	1909	1909	1909	0
138	20241127	173400	124653719	1909	1909	1909	1909	0
139	20241127	173300	124653719	1909	1909	1909	1909	0
140	20241127	173200	124653719	1909	1909	1909	1909	0
141	20241127	173100	124653719	1909	1909	1909	1909	0
142	20241127	173000	124653719	1909	1909	1909	1909	0
143	20241127	172900	124653719	1909	1909	1909	1909	0
144	20241127	172800	124653719	1909	1909	1909	1909	0
145	20241127	172700	124653719	1909	1909	1909	1909	0
146	20241127	172600	124653719	1909	1909	1909	1909	0
147	20241127	172500	124653719	1909	1909	1909	1909	0
148	20241127	172400	124653719	1909	1909	1909	1909	0
149	20241127	172300	124653719	1909	1909	1909	1909	0
150	20241127	172200	124653719	1909	1909	1909	1909	0
151	20241127	172100	124653719	1909	1909	1909	1909	0
152	20241127	172000	124653719	1909	1909	1909	1909	3023
153	20241127	171900	124653719	1909	1909	1909	1909	0
154	20241127	171800	124653719	1909	1909	1909	1909	0
155	20241127	171700	124653719	1909	1909	1909	1909	0
156	20241127	171600	124653719	1909	1909	1909	1909	0
157	20241127	171500	124653719	1909	1909	1909	1909	0
158	20241127	171400	124653719	1909	1909	1909	1909	0
159	20241127	171300	124653719	1909	1909	1909	1909	0
160	20241127	171200	124653719	1909	1909	1909	1909	0
161	20241127	171100	124653719	1909	1909	1909	1909	0
162	20241127	171000	124653719	1909	1909	1909	1909	0
163	20241127	170900	124653719	1909	1909	1909	1909	0
164	20241127	170800	124653719	1909	1909	1909	1909	0
165	20241127	170700	124653719	1909	1909	1909	1909	0
166	20241127	170600	124653719	1909	1909	1909	1909	0
167	20241127	170500	124653719	1909	1909	1909	1909	0
168	20241127	170400	124653719	1909	1909	1909	1909	0
169	20241127	170300	124653719	1909	1909	1909	1909	0
170	20241127	170200	124653719	1909	1909	1909	1909	0
171	20241127	170100	124653719	1909	1909	1909	1909	0
172	20241127	170000	124653719	1909	1909	1909	1909	0
173	20241127	165900	124653719	1909	1909	1909	1909	0
174	20241127	165800	124653719	1909	1909	1909	1909	0
175	20241127	165700	124653719	1909	1909	1909	1909	0
176	20241127	165600	124653719	1909	1909	1909	1909	0
177	20241127	165500	124653719	1909	1909	1909	1909	0
178	20241127	165400	124653719	1909	1909	1909	1909	0
179	20241127	165300	124653719	1909	1909	1909	1909	0
180	20241127	165200	124653719	1909	1909	1909	1909	0
181	20241127	165100	124653719	1909	1909	1909	1909	0
182	20241127	165000	124653719	1909	1909	1909	1909	3023
183	20241127	164900	124653719	1909	1909	1909	1909	0
184	20241127	164800	124653719	1909	1909	1909	1909	0
185	20241127	164700	124653719	1909	1909	1909	1909	0
186	20241127	164600	124653719	1909	1909	1909	1909	0
187	20241127	164500	124653719	1909	1909	1909	1909	0
188	20241127	164400	124653719	1909	1909	1909	1909	0
189	20241127	164300	124653719	1909	1909	1909	1909	0
190	20241127	164200	124653719	1909	1909	1909	1909	0
191	20241127	164100	124653719	1909	1909	1909	1909	0
192	20241127	164000	124653719	1909	1909	1909	1909	0
193	20241127	163900	124653719	1909	1909	1909	1909	0
194	20241127	163800	124653719	1909	1909	1909	1909	0
195	20241127	163700	124653719	1909	1909	1909	1909	0
196	20241127	163600	124653719	1909	1909	1909	1909	0
197	20241127	163500	124653719	1909	1909	1909	1909	0
198	20241127	163400	124653719	1909	1909	1909	1909	0
199	20241127	163300	124653719	1909	1909	1909	1909	0
200	20241127	163200	124653719	1909	1909	1909	1909	0
201	20241127	163100	124653719	1909	1909	1909	1909	0
202	20241127	163000	124653719	1909	1909	1909	1909	0
203	20241127	162900	124653719	1909	1909	1909	1909	0
204	20241127	162800	124653719	1909	1909	1909	1909	0
205	20241127	162700	124653719	1909	1909	1909	1909	0
206	20241127	162600	124653719	1909	1909	1909	1909	0
207	20241127	162500	124653719	1909	1909	1909	1909	0
208	20241127	162400	124653719	1909	1909	1909	1909	0
209	20241127	162300	124653719	1909	1909	1909	1909	0
210	20241127	162200	124653719	1909	1909	1909	1909	0
211	20241127	162100	124653719	1909	1909	1909	1909	0
212	20241127	162000	124653719	1909	1909	1909	1909	3023
213	20241127	161900	124653719	1909	1909	1909	1909	0
214	20241127	161800	124653719	1909	1909	1909	1909	0
215	20241127	161700	124653719	1909	1909	1909	1909	0
216	20241127	161600	124653719	1909	1909	1909	1909	0
217	20241127	161500	124653719	1909	1909	1909	1909	0
218	20241127	161400	124653719	1909	1909	1909	1909	0
219	20241127	161300	124653719	1909	1909	1909	1909	0
220	20241127	161200	124653719	1909	1909	1909	1909	0
221	20241127	161100	124653719	1909	1909	1909	1909	0
222	20241127	161000	124653719	1909	1909	1909	1909	0
223	20241127	160900	124653719	1909	1909	1909	1909	0
224	20241127	160800	124653719	1909	1909	1909	1909	0
225	20241127	160700	124653719	1909	1909	1909	1909	0
226	20241127	160600	124653719	1909	1909	1909	1909	0
227	20241127	160500	124653719	1909	1909	1909	1909	0
228	20241127	160400	124653719	1909	1909	1909	1909	0
229	20241127	160300	124653719	1909	1909	1909	1909	0
230	20241127	160200	124653719	1909	1909	1909	1909	0
231	20241127	160100	124653719	1909	1909	1909	1909	0
232	20241127	160000	124653719	1909	1909	1909	1909	0
233	20241127	155900	124653719	1909	1909	1909	1909	0
234	20241127	155800	124653719	1909	1909	1909	1909	0
235	20241127	155700	124653719	1909	1909	1909	1909	0
236	20241127	155600	124653719	1909	1909	1909	1909	0
237	20241127	155500	124653719	1909	1909	1909	1909	0
238	20241127	155400	124653719	1909	1909	1909	1909	0
239	20241127	155300	124653719	1909	1909	1909	1909	0
240	20241127	155200	124653719	1909	1909	1909	1909	0
241	20241127	155100	124653719	1909	1909	1909	1909	0
242	20241127	155000	124653719	1909	1909	1909	1909	3023
243	20241127	154900	124653719	1909	1909	1909	1909	0
244	20241127	154800	124653719	1909	1909	1909	1909	0
245	20241127	154700	124653719	1909	1909	1909	1909	0
246	20241127	154600	124653719	1909	1909	1909	1909	0
247	20241127	154500	124653719	1909	1909	1909	1909	0
248	20241127	154400	124653719	1909	1909	1909	1909	0
249	20241127	154300	124653719	1909	1909	1909	1909	0
250	20241127	154200	124653719	1909	1909	1909	1909	0
251	20241127	154100	124653719	1909	1909	1909	1909	0
252	20241127	154000	124653719	1909	1909	1909	1909	0
253	20241127	153900	124653719	1909	1909	1909	1909	0
254	20241127	153800	124653719	1909	1909	1909	1909	0
255	20241127	153700	124653719	1909	1909	1909	1909	0
256	20241127	153600	124653719	1909	1909	1909	1909	0
257	20241127	153500	124653719	1909	1909	1909	1909	0
258	20241127	153400	124653719	1909	1909	1909	1909	0
259	20241127	153300	124653719	1909	1909	1909	1909	0
260	20241127	153200	124653719	1909	1909	1909	1909	0
261	20241127	153100	124653719	1909	1909	1909	1909	0
262	20241127	153000	124653719	1909	1909	1909	1909	3023
263	20241127	152900	118882812	1868	1868	1868	1868	0
264	20241127	152800	118882812	1868	1868	1868	1868	0
265	20241127	152700	118882812	1868	1868	1868	1868	0
266	20241127	152600	118882812	1868	1868	1868	1868	0
267	20241127	152500	118882812	1868	1868	1868	1868	0
268	20241127	152400	118882812	1868	1868	1868	1868	0
269	20241127	152300	118882812	1868	1868	1868	1868	0
270	20241127	152200	118882812	1868	1868	1868	1868	0
271	20241127	152100	118882812	1868	1868	1868	1868	0
272	20241127	152000	118882812	1868	1868	1868	1868	0
273	20241127	151900	118882812	1868	1868	1868	1868	0
274	20241127	151800	118882812	1868	1868	1868	1868	0
275	20241127	151700	118882812	1868	1869	1869	1867	1003
276	20241127	151600	117009008	1882	1878	1882	1878	450
277	20241127	151500	116163156	1882	1882	1882	1882	0
278	20241127	151400	116163156	1882	1882	1882	1882	0
279	20241127	151300	116163156	1882	1882	1882	1882	0
280	20241127	151200	116163156	1882	1882	1882	1882	0
281	20241127	151100	116163156	1882	1882	1882	1882	0
282	20241127	151000	116163156	1882	1882	1882	1882	3
283	20241127	150900	116157510	1882	1882	1882	1882	0
284	20241127	150800	116157510	1882	1882	1882	1882	4
285	20241127	150700	116149982	1882	1882	1882	1882	20
286	20241127	150600	116112342	1887	1887	1887	1887	0
287	20241127	150500	116112342	1887	1887	1887	1887	0
288	20241127	150400	116112342	1887	1887	1887	1887	0
289	20241127	150300	116112342	1887	1887	1887	1887	0
290	20241127	150200	116112342	1887	1887	1887	1887	0
291	20241127	150100	116112342	1887	1887	1887	1887	0
292	20241127	150000	116112342	1887	1887	1887	1887	1
293	20241127	145900	116110455	1879	1879	1879	1879	520
294	20241127	145800	115133375	1887	1887	1887	1887	0
295	20241127	145700	115133375	1887	1887	1887	1887	1
296	20241127	145600	115131488	1868	1868	1868	1868	0
297	20241127	145500	115131488	1868	1868	1868	1868	0
298	20241127	145400	115131488	1868	1868	1868	1868	0
299	20241127	145300	115131488	1868	1868	1868	1868	20
300	20241127	145200	115094128	1887	1879	1887	1868	360
301	20241127	145100	114418243	1889	1889	1889	1889	0
302	20241127	145000	114418243	1889	1889	1889	1889	0
303	20241127	144900	114418243	1889	1889	1889	1889	1
304	20241127	144800	114416354	1890	1890	1890	1890	0
305	20241127	144700	114416354	1890	1890	1890	1890	0
306	20241127	144600	114416354	1890	1890	1890	1890	0
307	20241127	144500	114416354	1890	1890	1890	1890	0
308	20241127	144400	114416354	1890	1890	1890	1890	0
309	20241127	144300	114416354	1890	1890	1890	1890	0
310	20241127	144200	114416354	1890	1890	1890	1890	0
311	20241127	144100	114416354	1890	1890	1890	1890	0
312	20241127	144000	114416354	1890	1890	1890	1890	0
313	20241127	143900	114416354	1890	1890	1890	1890	0
314	20241127	143800	114416354	1890	1890	1890	1890	49
315	20241127	143700	114323744	1891	1891	1891	1891	0
316	20241127	143600	114323744	1891	1891	1891	1891	0
317	20241127	143500	114323744	1891	1891	1891	1891	0
318	20241127	143400	114323744	1891	1891	1891	1891	0
319	20241127	143300	114323744	1891	1891	1891	1891	0
320	20241127	143200	114323744	1891	1891	1891	1891	0
321	20241127	143100	114323744	1891	1891	1891	1891	0
322	20241127	143000	114323744	1891	1891	1891	1891	0
323	20241127	142900	114323744	1891	1890	1891	1890	4
324	20241127	142800	114316183	1891	1891	1891	1891	1
325	20241127	142700	114314292	1891	1891	1891	1891	0
326	20241127	142600	114314292	1891	1891	1891	1891	0
327	20241127	142500	114314292	1891	1891	1891	1891	0
328	20241127	142400	114314292	1891	1891	1891	1891	0
329	20241127	142300	114314292	1891	1891	1891	1891	1
330	20241127	142200	114312401	1879	1879	1879	1879	1
331	20241127	142100	114310522	1879	1879	1879	1879	2100
332	20241127	142000	110364622	1891	1891	1891	1891	2
333	20241127	141900	110360840	1879	1879	1879	1879	0
334	20241127	141800	110360840	1879	1879	1879	1879	5000
335	20241127	141700	100965840	1879	1888	1888	1879	6123
336	20241127	141600	89457666	1880	1883	1883	1880	1050
337	20241127	141500	87480666	1884	1884	1884	1884	1000
338	20241127	141400	85596666	1885	1885	1885	1885	0
339	20241127	141300	85596666	1885	1885	1885	1885	729
340	20241127	141200	84222501	1885	1885	1885	1885	0
341	20241127	141100	84222501	1885	1885	1885	1885	0
342	20241127	141000	84222501	1885	1880	1885	1880	847
343	20241127	140900	82630136	1880	1880	1880	1880	0
344	20241127	140800	82630136	1880	1880	1880	1880	0
345	20241127	140700	82630136	1880	1880	1880	1880	0
346	20241127	140600	82630136	1880	1880	1880	1880	0
347	20241127	140500	82630136	1880	1880	1880	1880	4
348	20241127	140400	82622616	1880	1880	1880	1880	23
349	20241127	140300	82579376	1880	1880	1880	1880	0
350	20241127	140200	82579376	1880	1875	1880	1875	154
351	20241127	140100	82290361	1880	1880	1880	1880	0
352	20241127	140000	82290361	1880	1880	1880	1880	0
353	20241127	135900	82290361	1880	1880	1880	1880	0
354	20241127	135800	82290361	1880	1880	1880	1880	25
355	20241127	135700	82243361	1880	1880	1880	1880	0
356	20241127	135600	82243361	1880	1880	1880	1880	0
357	20241127	135500	82243361	1880	1880	1880	1880	0
358	20241127	135400	82243361	1880	1880	1880	1880	0
359	20241127	135300	82243361	1880	1880	1880	1880	0
360	20241127	135200	82243361	1880	1880	1880	1880	0
361	20241127	135100	82243361	1880	1880	1880	1880	4
362	20241127	135000	82235841	1879	1879	1879	1879	100
363	20241127	134900	82047941	1879	1879	1879	1879	0
364	20241127	134800	82047941	1879	1879	1879	1879	0
365	20241127	134700	82047941	1879	1879	1879	1879	0
366	20241127	134600	82047941	1879	1879	1879	1879	0
367	20241127	134500	82047941	1879	1879	1879	1879	0
368	20241127	134400	82047941	1879	1879	1879	1879	0
369	20241127	134300	82047941	1879	1879	1879	1879	0
370	20241127	134200	82047941	1879	1879	1879	1879	0
371	20241127	134100	82047941	1879	1879	1879	1879	0
372	20241127	134000	82047941	1879	1879	1879	1879	0
373	20241127	133900	82047941	1879	1879	1879	1879	0
374	20241127	133800	82047941	1879	1879	1879	1879	318
375	20241127	133700	81450419	1879	1879	1879	1879	0
376	20241127	133600	81450419	1879	1879	1879	1879	740
377	20241127	133500	80059959	1879	1879	1879	1879	0
378	20241127	133400	80059959	1879	1879	1879	1879	0
379	20241127	133300	80059959	1879	1879	1879	1879	0
380	20241127	133200	80059959	1879	1879	1879	1879	0
381	20241127	133100	80059959	1879	1879	1879	1879	0
382	20241127	133000	80059959	1879	1879	1879	1879	0
383	20241127	132900	80059959	1879	1879	1879	1879	0
384	20241127	132800	80059959	1879	1879	1879	1879	1
385	20241127	132700	80058080	1879	1879	1879	1879	0
386	20241127	132600	80058080	1879	1879	1879	1879	0
387	20241127	132500	80058080	1879	1879	1879	1879	0
388	20241127	132400	80058080	1879	1885	1885	1879	1422
389	20241127	132300	77383227	1885	1888	1888	1885	2068
390	20241127	132200	73481267	1888	1888	1888	1888	0
391	20241127	132100	73481267	1888	1888	1888	1888	0
392	20241127	132000	73481267	1888	1888	1888	1888	0
393	20241127	131900	73481267	1888	1888	1888	1888	0
394	20241127	131800	73481267	1888	1888	1888	1888	0
395	20241127	131700	73481267	1888	1888	1888	1888	0
396	20241127	131600	73481267	1888	1888	1888	1888	100
397	20241127	131500	73292467	1888	1893	1893	1888	1009
398	20241127	131400	71387425	1893	1893	1893	1893	1
399	20241127	131300	71385532	1893	1893	1893	1893	0
400	20241127	131200	71385532	1893	1893	1893	1893	0
401	20241127	131100	71385532	1893	1893	1893	1893	0
402	20241127	131000	71385532	1893	1893	1893	1893	0
403	20241127	130900	71385532	1893	1893	1893	1893	0
404	20241127	130800	71385532	1893	1893	1893	1893	0
405	20241127	130700	71385532	1893	1893	1893	1893	0
406	20241127	130600	71385532	1893	1893	1893	1893	1
407	20241127	130500	71383639	1893	1893	1893	1893	0
408	20241127	130400	71383639	1893	1893	1893	1893	0
409	20241127	130300	71383639	1893	1893	1893	1893	76
410	20241127	130200	71239771	1893	1893	1893	1893	0
411	20241127	130100	71239771	1893	1893	1893	1893	0
412	20241127	130000	71239771	1893	1893	1893	1893	0
413	20241127	125900	71239771	1893	1893	1893	1893	0
414	20241127	125800	71239771	1893	1893	1893	1893	0
415	20241127	125700	71239771	1893	1893	1893	1893	0
416	20241127	125600	71239771	1893	1893	1893	1893	0
417	20241127	125500	71239771	1893	1893	1893	1893	32
418	20241127	125400	71179195	1887	1887	1887	1887	0
419	20241127	125300	71179195	1887	1887	1887	1887	0
420	20241127	125200	71179195	1887	1887	1887	1887	0
421	20241127	125100	71179195	1887	1887	1887	1887	0
422	20241127	125000	71179195	1887	1887	1887	1887	0
423	20241127	124900	71179195	1887	1887	1887	1887	0
424	20241127	124800	71179195	1887	1887	1887	1887	0
425	20241127	124700	71179195	1887	1887	1887	1887	0
426	20241127	124600	71179195	1887	1887	1887	1887	0
427	20241127	124500	71179195	1887	1887	1887	1887	0
428	20241127	124400	71179195	1887	1887	1887	1887	0
429	20241127	124300	71179195	1887	1887	1887	1887	5
430	20241127	124200	71169760	1888	1888	1888	1888	0
431	20241127	124100	71169760	1888	1888	1888	1888	0
432	20241127	124000	71169760	1888	1888	1888	1888	0
433	20241127	123900	71169760	1888	1888	1888	1888	0
434	20241127	123800	71169760	1888	1888	1888	1888	0
435	20241127	123700	71169760	1888	1888	1888	1888	0
436	20241127	123600	71169760	1888	1888	1888	1888	0
437	20241127	123500	71169760	1888	1888	1888	1888	0
438	20241127	123400	71169760	1888	1888	1888	1888	0
439	20241127	123300	71169760	1888	1888	1888	1888	14
440	20241127	123200	71143328	1887	1887	1887	1887	0
441	20241127	123100	71143328	1887	1887	1887	1887	66
442	20241127	123000	71018786	1888	1888	1888	1888	2
443	20241127	122900	71015010	1888	1888	1888	1888	5
444	20241127	122800	71005570	1888	1888	1888	1888	14
445	20241127	122700	70979138	1887	1887	1887	1887	6
446	20241127	122600	70967816	1888	1888	1888	1888	334
447	20241127	122500	70337224	1888	1889	1889	1888	20
448	20241127	122400	70299463	1892	1892	1892	1892	0
449	20241127	122300	70299463	1892	1892	1892	1892	1000
450	20241127	122200	68407463	1892	1892	1892	1892	0
451	20241127	122100	68407463	1892	1892	1892	1892	0
452	20241127	122000	68407463	1892	1892	1892	1892	0
453	20241127	121900	68407463	1892	1892	1892	1892	0
454	20241127	121800	68407463	1892	1892	1892	1892	0
455	20241127	121700	68407463	1892	1892	1892	1892	0
456	20241127	121600	68407463	1892	1892	1892	1892	0
457	20241127	121500	68407463	1892	1892	1892	1892	0
458	20241127	121400	68407463	1892	1892	1892	1892	1
459	20241127	121300	68405571	1888	1888	1888	1888	50
460	20241127	121200	68311171	1892	1892	1892	1892	0
461	20241127	121100	68311171	1892	1892	1892	1892	82
462	20241127	121000	68156027	1892	1892	1892	1892	1
463	20241127	120900	68154135	1892	1892	1892	1892	0
464	20241127	120800	68154135	1892	1892	1892	1892	0
465	20241127	120700	68154135	1892	1892	1892	1892	0
466	20241127	120600	68154135	1892	1892	1892	1892	67
467	20241127	120500	68027371	1890	1893	1893	1890	1314
468	20241127	120400	65541508	1898	1898	1898	1898	0
469	20241127	120300	65541508	1898	1898	1898	1898	0
470	20241127	120200	65541508	1898	1898	1898	1898	0
471	20241127	120100	65541508	1898	1898	1898	1898	1
472	20241127	120000	65539610	1893	1893	1893	1893	54
473	20241127	115900	65437388	1892	1892	1892	1892	0
474	20241127	115800	65437388	1892	1892	1892	1892	0
475	20241127	115700	65437388	1892	1892	1892	1892	0
476	20241127	115600	65437388	1892	1892	1892	1892	800
477	20241127	115500	63923788	1898	1898	1898	1898	0
478	20241127	115400	63923788	1898	1898	1898	1898	0
479	20241127	115300	63923788	1898	1898	1898	1898	0
480	20241127	115200	63923788	1898	1898	1898	1898	0
481	20241127	115100	63923788	1898	1898	1898	1898	0
482	20241127	115000	63923788	1898	1898	1898	1898	0
483	20241127	114900	63923788	1898	1898	1898	1898	0
484	20241127	114800	63923788	1898	1898	1898	1898	10
485	20241127	114700	63904808	1898	1898	1898	1892	50
486	20241127	114600	63810028	1899	1899	1899	1899	0
487	20241127	114500	63810028	1899	1899	1899	1899	0
488	20241127	114400	63810028	1899	1899	1899	1899	0
489	20241127	114300	63810028	1899	1899	1899	1899	0
490	20241127	114200	63810028	1899	1899	1899	1899	0
491	20241127	114100	63810028	1899	1899	1899	1899	0
492	20241127	114000	63810028	1899	1899	1899	1899	0
493	20241127	113900	63810028	1899	1899	1899	1899	0
494	20241127	113800	63810028	1899	1899	1899	1899	0
495	20241127	113700	63810028	1899	1899	1899	1899	0
496	20241127	113600	63810028	1899	1899	1899	1899	0
497	20241127	113500	63810028	1899	1899	1899	1899	0
498	20241127	113400	63810028	1899	1899	1899	1899	0
499	20241127	113300	63810028	1899	1899	1899	1899	1
500	20241127	113200	63808129	1891	1891	1891	1891	0
501	20241127	113100	63808129	1891	1891	1891	1891	30
502	20241127	113000	63751399	1899	1899	1899	1899	0
503	20241127	112900	63751399	1899	1899	1899	1899	0
504	20241127	112800	63751399	1899	1899	1899	1899	0
505	20241127	112700	63751399	1899	1899	1899	1899	0
506	20241127	112600	63751399	1899	1899	1899	1899	0
507	20241127	112500	63751399	1899	1899	1899	1899	0
508	20241127	112400	63751399	1899	1899	1899	1899	0
509	20241127	112300	63751399	1899	1899	1899	1899	0
510	20241127	112200	63751399	1899	1899	1899	1899	0
511	20241127	112100	63751399	1899	1899	1899	1899	0
512	20241127	112000	63751399	1899	1899	1899	1899	0
513	20241127	111900	63751399	1899	1899	1899	1899	0
514	20241127	111800	63751399	1899	1899	1899	1899	0
515	20241127	111700	63751399	1899	1899	1899	1899	10
516	20241127	111600	63732409	1899	1899	1899	1899	0
517	20241127	111500	63732409	1899	1899	1899	1899	1
518	20241127	111400	63730510	1890	1890	1890	1890	0
519	20241127	111300	63730510	1890	1892	1892	1890	1282
520	20241127	111200	61305530	1899	1899	1899	1899	0
521	20241127	111100	61305530	1899	1899	1899	1899	1
522	20241127	111000	61303631	1893	1893	1893	1893	65
523	20241127	110900	61180586	1899	1899	1899	1899	0
524	20241127	110800	61180586	1899	1899	1899	1899	1
525	20241127	110700	61178687	1899	1899	1899	1899	1
526	20241127	110600	61176788	1893	1893	1893	1893	0
527	20241127	110500	61176788	1893	1893	1893	1893	102
528	20241127	110400	60983702	1899	1899	1899	1899	0
529	20241127	110300	60983702	1899	1899	1899	1899	0
530	20241127	110200	60983702	1899	1899	1899	1899	0
531	20241127	110100	60983702	1899	1899	1899	1899	0
532	20241127	110000	60983702	1899	1899	1899	1899	0
533	20241127	105900	60983702	1899	1899	1899	1899	0
534	20241127	105800	60983702	1899	1899	1899	1899	0
535	20241127	105700	60983702	1899	1899	1899	1899	0
536	20241127	105600	60983702	1899	1899	1899	1899	0
537	20241127	105500	60983702	1899	1899	1899	1899	0
538	20241127	105400	60983702	1899	1899	1899	1899	1
539	20241127	105300	60981803	1899	1899	1899	1899	0
540	20241127	105200	60981803	1899	1899	1899	1899	0
541	20241127	105100	60981803	1899	1899	1899	1899	0
542	20241127	105000	60981803	1899	1899	1899	1899	0
543	20241127	104900	60981803	1899	1899	1899	1899	0
544	20241127	104800	60981803	1899	1899	1899	1899	51
545	20241127	104700	60884954	1899	1900	1900	1899	1660
546	20241127	104600	57730955	1900	1900	1900	1900	3527
547	20241127	104500	51029655	1901	1901	1901	1901	0
548	20241127	104400	51029655	1901	1901	1901	1901	23
549	20241127	104300	50985932	1901	1901	1901	1900	139
550	20241127	104200	50721747	1908	1908	1908	1908	0
551	20241127	104100	50721747	1908	1908	1908	1908	0
552	20241127	104000	50721747	1908	1908	1908	1908	0
553	20241127	103900	50721747	1908	1908	1908	1908	0
554	20241127	103800	50721747	1908	1890	1908	1889	161
555	20241127	103700	50417539	1888	1896	1896	1888	216
556	20241127	103600	50009509	1896	1896	1896	1896	0
557	20241127	103500	50009509	1896	1896	1896	1890	232
558	20241127	103400	49570237	1896	1896	1896	1896	0
559	20241127	103300	49570237	1896	1896	1896	1896	0
560	20241127	103200	49570237	1896	1896	1896	1896	0
561	20241127	103100	49570237	1896	1896	1896	1896	2542
562	20241127	103000	44750605	1896	1895	1896	1895	282
563	20241127	102900	44216161	1895	1895	1895	1895	0
564	20241127	102800	44216161	1895	1895	1895	1895	0
565	20241127	102700	44216161	1895	1895	1895	1895	1
566	20241127	102600	44214266	1896	1896	1896	1896	0
567	20241127	102500	44214266	1896	1896	1896	1896	40
568	20241127	102400	44138426	1896	1896	1896	1896	0
569	20241127	102300	44138426	1896	1896	1896	1896	0
570	20241127	102200	44138426	1896	1896	1896	1896	0
571	20241127	102100	44138426	1896	1896	1896	1896	0
572	20241127	102000	44138426	1896	1896	1896	1896	0
573	20241127	101900	44138426	1896	1896	1896	1896	1
574	20241127	101800	44136530	1888	1895	1896	1888	360
575	20241127	101700	43455569	1896	1896	1896	1896	95
576	20241127	101600	43275449	1896	1896	1896	1896	0
577	20241127	101500	43275449	1896	1896	1896	1896	1
578	20241127	101400	43273553	1896	1896	1896	1896	0
579	20241127	101300	43273553	1896	1896	1896	1896	0
580	20241127	101200	43273553	1896	1896	1896	1896	0
581	20241127	101100	43273553	1896	1896	1896	1896	0
582	20241127	101000	43273553	1896	1896	1896	1896	330
583	20241127	100900	42647873	1896	1896	1896	1896	0
584	20241127	100800	42647873	1896	1896	1896	1896	3
585	20241127	100700	42642185	1896	1896	1896	1896	0
586	20241127	100600	42642185	1896	1896	1896	1896	2
587	20241127	100500	42638393	1896	1896	1896	1896	0
588	20241127	100400	42638393	1896	1896	1896	1896	0
589	20241127	100300	42638393	1896	1896	1896	1896	0
590	20241127	100200	42638393	1896	1896	1896	1896	0
591	20241127	100100	42638393	1896	1896	1896	1896	0
592	20241127	100000	42638393	1896	1896	1896	1896	0
593	20241127	095900	42638393	1896	1896	1896	1896	0
594	20241127	095800	42638393	1896	1896	1896	1896	0
595	20241127	095700	42638393	1896	1896	1896	1896	0
596	20241127	095600	42638393	1896	1896	1896	1896	29
597	20241127	095500	42583409	1896	1896	1896	1896	0
598	20241127	095400	42583409	1896	1896	1896	1896	0
599	20241127	095300	42583409	1896	1896	1896	1896	0
600	20241127	095200	42583409	1896	1896	1896	1896	687
601	20241127	095100	41280857	1896	1896	1896	1896	29
602	20241127	095000	41225873	1896	1896	1896	1896	0
603	20241127	094900	41225873	1896	1896	1896	1896	159
604	20241127	094800	40924409	1895	1895	1895	1895	501
605	20241127	094700	39975014	1895	1895	1895	1895	100
606	20241127	094600	39785514	1895	1895	1895	1895	6
607	20241127	094500	39774144	1895	1895	1895	1895	0
608	20241127	094400	39774144	1895	1895	1895	1895	0
609	20241127	094300	39774144	1895	1895	1895	1895	3
610	20241127	094200	39768459	1895	1895	1895	1888	157
611	20241127	094100	39472022	1896	1896	1896	1896	0
612	20241127	094000	39472022	1896	1896	1896	1896	0
613	20241127	093900	39472022	1896	1896	1896	1896	0
614	20241127	093800	39472022	1896	1896	1896	1896	1
615	20241127	093700	39470126	1896	1896	1896	1896	0
616	20241127	093600	39470126	1896	1896	1896	1896	0
617	20241127	093500	39470126	1896	1896	1896	1896	0
618	20241127	093400	39470126	1896	1896	1896	1896	0
619	20241127	093300	39470126	1896	1896	1896	1896	0
620	20241127	093200	39470126	1896	1896	1896	1896	18
621	20241127	093100	39435998	1896	1896	1896	1895	3812
622	20241127	093000	32208782	1896	1896	1896	1896	0
623	20241127	092900	32208782	1896	1896	1896	1896	212
624	20241127	092800	31806830	1896	1896	1896	1896	0
625	20241127	092700	31806830	1896	1896	1896	1896	50
626	20241127	092600	31712030	1895	1900	1900	1895	1000
627	20241127	092500	29816205	1900	1915	1915	1900	3710
628	20241127	092400	22750507	1915	1915	1915	1915	800
629	20241127	092300	21218507	1915	1915	1915	1915	0
630	20241127	092200	21218507	1915	1931	1931	1915	4934
631	20241127	092100	11719236	1930	1931	1931	1930	5269
632	20241127	092000	1545066	1931	1934	1934	1931	405
633	20241127	091900	762681	1934	1934	1934	1934	0
634	20241127	091800	762681	1934	1934	1934	1934	0
635	20241127	091700	762681	1934	1934	1934	1934	0
636	20241127	091600	762681	1934	1934	1934	1934	102
637	20241127	091500	565413	1947	1947	1947	1947	0
638	20241127	091400	565413	1947	1947	1947	1947	0
639	20241127	091300	565413	1947	1947	1947	1947	9
640	20241127	091200	547890	1947	1947	1947	1947	0
641	20241127	091100	547890	1947	1947	1947	1947	28
642	20241127	091000	493374	1945	1945	1945	1945	0
643	20241127	090900	493374	1945	1945	1945	1945	0
644	20241127	090800	493374	1945	1945	1945	1945	0
645	20241127	090700	493374	1945	1945	1945	1945	0
646	20241127	090600	493374	1945	1945	1945	1945	0
647	20241127	090500	493374	1945	1934	1945	1934	110
648	20241127	090400	279919	1933	1933	1933	1933	0
649	20241127	090300	279919	1933	1933	1933	1933	25
650	20241127	090200	231594	1914	1914	1914	1914	0
651	20241127	090100	231594	1914	1914	1914	1914	0
652	20241127	090000	231594	1914	1914	1914	1914	121